CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 42.6124

CLOSE 42.5225

Low

LOW 32.02

High

HIGH 88.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	42.02	42.02	42.02	42.02
01/03/2022	46.22	46.22	46.22	46.22
01/04/2022	50.8	50.8	43.5	43.8
01/05/2022	43.8	44.84	42.54	42.94
01/06/2022	43.02	43.48	42.56	43.08
01/09/2022	43.1	43.12	42.38	42.38
01/10/2022	42.5	42.8	41.18	41.82
01/11/2022	41.82	42.24	41.7	41.96
01/12/2022	41.96	42.34	41.34	41.46
01/13/2022	41.46	41.94	41.18	41.68
01/16/2022	41.76	41.86	41.26	41.38
01/17/2022	41.38	41.48	39.92	40
01/18/2022	39.92	40.68	39.6	40.3
01/19/2022	40.36	40.5	39.4	39.54
01/20/2022	39.52	39.88	39.14	39.6
01/23/2022	39.66	40.46	38.6	39
01/24/2022	39.02	39.74	38.46	39.48
01/25/2022	39.52	40.1	39.2	39.54
01/26/2022	39.38	40	39.06	39.74
01/27/2022	39.9	40.32	39.52	40.3
01/30/2022	40.3	40.56	40	40.18
01/31/2022	40.18	40.18	39.8	40
02/01/2022	40.02	40.04	39.3	39.42
02/02/2022	39.42	39.7	39.2	39.34
02/03/2022	39.56	39.6	38.74	39.06
02/06/2022	39.1	39.7	38.68	39.26
02/07/2022	39.2	39.38	38.94	39.08
02/08/2022	39.1	39.64	38.98	39.16
02/09/2022	39.16	39.46	38.78	39.08
02/10/2022	38.06	39.06	38.06	38.94
02/13/2022	38.8	38.8	37.76	38.1
02/14/2022	38.16	38.78	37.98	38.34
02/15/2022	38.48	38.74	38.28	38.28
02/16/2022	38.32	38.56	37.8	38
02/17/2022	38	38.54	38	38.34
02/20/2022	38.34	39.18	38	38.14
02/21/2022	37.8	37.9	36.78	37.1
02/22/2022	37.18	37.8	36.68	36.82
02/23/2022	34.96	34.96	33.14	33.14
02/24/2022	33.14	34.44	33.14	33.96
02/27/2022	32.98	33.98	32.5	33.42
02/28/2022	33.6	34.06	32.7	32.94
03/01/2022	32.98	34.98	32.44	32.86
03/02/2022	33.04	33.54	32.76	33
03/03/2022	32.8	33	32.52	32.66
03/06/2022	32.64	34.02	32.5	33
03/07/2022	33	33.38	32.84	32.98
03/08/2022	33.06	33.2	32.88	32.94
03/09/2022	33.5	33.74	32.7	32.82
03/10/2022	32.8	32.98	32.56	32.98
03/13/2022	33.02	33.34	32.82	32.98
03/14/2022	33.02	33.2	32.76	32.84
03/15/2022	32.84	33.14	32.84	32.92
03/16/2022	32.9	33.08	32.44	32.48
03/17/2022	32.5	32.58	32.44	32.5
03/20/2022	32.64	32.98	32.46	32.56
03/21/2022	32.56	32.96	32.2	32.64
03/22/2022	32.7	32.78	32.44	32.46
03/23/2022	32.52	32.62	32.02	32.2
03/24/2022	32.26	32.98	32.26	32.64
03/27/2022	32.84	33.58	32.52	32.52
03/28/2022	32.6	32.8	32.46	32.6
03/29/2022	32.64	35.44	32.64	33.36
03/30/2022	33.52	33.68	32.78	33.1
03/31/2022	33.24	33.94	32.84	33.48
04/03/2022	33.7	34.16	33.4	33.46
04/04/2022	33.68	33.8	33	33.16
04/05/2022	33.16	33.68	32.98	33.48
04/06/2022	33.56	33.76	33.1	33.48
04/07/2022	33.48	34.6	33.4	34.4
04/10/2022	34.5	35.3	34.5	34.56
04/11/2022	34.56	34.58	33.62	34.18
04/12/2022	34.22	34.84	33.74	33.8
04/13/2022	33.94	34.2	33.76	33.88
04/14/2022	33.88	34.38	33.72	34.1
04/17/2022	34.26	34.94	34	34.8
04/18/2022	34.84	35.3	34.2	34.4
04/19/2022	34.56	34.76	34.04	34.46
04/20/2022	34.9	37.9	34.8	37.9
04/21/2022	38.7	39.86	36.1	36.1
04/24/2022	36.1	39.08	35.2	38.2
04/25/2022	38.3	38.8	36.4	36.6
04/26/2022	36.62	36.8	35.24	35.72
04/27/2022	35.8	36.7	35.34	35.5
04/28/2022	35.78	36.36	35.62	36.06
05/04/2022	36.1	37.1	36.1	36.56
05/05/2022	36.46	36.52	34.7	35.74
05/08/2022	35.8	35.88	35.2	35.36
05/09/2022	35.36	35.8	35.08	35.1
05/10/2022	35.16	35.4	34.18	34.36
05/11/2022	34.34	34.34	33.2	33.36
05/12/2022	33.36	34.84	33.34	34.6
05/15/2022	34.6	34.7	33.7	33.82
05/16/2022	33.8	34.32	33.8	33.88
05/17/2022	34.2	34.4	33.92	34
05/19/2022	33.98	34.04	33.28	33.36
05/22/2022	33.36	34.04	32.76	33.02
05/23/2022	33.04	33.14	32.7	32.92
05/24/2022	32.92	33.14	32.86	33.06
05/25/2022	33.08	33.14	32.92	32.98
05/26/2022	33	33.4	32.76	32.76
05/29/2022	32.82	33	32.78	32.9
05/30/2022	32.94	33.08	32.76	32.8
05/31/2022	32.8	32.88	32.46	32.52
06/01/2022	32.78	32.78	32.42	32.48
06/02/2022	32.58	35.34	32.58	34.5
06/05/2022	35.1	36.24	34.9	36
06/06/2022	36.02	37.92	35.66	37.48
06/07/2022	37.86	38.4	36.5	36.8
06/08/2022	37.3	38.48	37	37.8
06/09/2022	37.8	38.54	35.92	38.46
06/12/2022	39	39.96	35.5	35.8
06/13/2022	35.86	37.58	35.86	37.4
06/14/2022	37.42	37.74	36	36.34
06/15/2022	36.36	36.8	35.82	35.9
06/16/2022	36	36.3	35.52	36.2
06/19/2022	36.3	37.34	36.04	37.12
06/20/2022	37.14	37.64	36.8	37.6
06/21/2022	37.6	38.16	37.28	37.7
06/22/2022	37.82	37.88	37.2	37.48
06/23/2022	37.38	37.38	35.84	36.24
06/26/2022	36.1	36.12	35.32	35.8
06/27/2022	35.94	36.88	35.78	35.9
06/28/2022	36	36.3	35.4	35.44
06/29/2022	35.5	35.78	33.8	35
06/30/2022	36.3	36.48	35.84	36
07/03/2022	36.14	36.6	35.52	35.58
07/04/2022	35.6	35.92	35.14	35.24
07/05/2022	35.3	35.44	34.74	34.9
07/06/2022	34.92	35.16	34.8	35.08
07/07/2022	35.14	35.4	35.1	35.24
07/12/2022	35.24	35.48	34.64	34.82
07/13/2022	34.84	34.9	34.22	34.38
07/17/2022	34.46	35.3	34.4	35.02
07/18/2022	35.04	35.1	34.68	34.92
07/19/2022	35.04	36	35.04	35.6
07/20/2022	35.62	35.7	34.66	35.02
07/21/2022	35.18	35.36	35	35.02
07/24/2022	35.06	35.22	34.86	34.96
07/25/2022	34.96	35.4	34.96	35
07/26/2022	35.02	35.5	34.9	35.16
07/27/2022	35.2	35.42	34.98	35
07/28/2022	35.02	35.28	35.02	35.12
07/31/2022	35.12	37.44	35.12	36.52
08/01/2022	36.52	36.72	35.8	35.9
08/02/2022	35.92	36.3	35.54	35.68
08/03/2022	35.7	36.48	35.7	36.24
08/04/2022	36.26	36.48	35.8	35.96
08/07/2022	35.96	36.48	35.84	36.02
08/08/2022	36	36.02	35.42	35.64
08/09/2022	35.76	36.34	35.66	35.86
08/10/2022	35.88	36.46	35.88	36.24
08/11/2022	36.3	36.76	35.92	36.02
08/14/2022	36.2	36.68	36.14	36.36
08/15/2022	36.4	36.98	35.12	36.18
08/16/2022	36.4	37.26	36.26	36.7
08/17/2022	36.8	37	35.64	36.1
08/18/2022	36.1	36.4	35.7	36.4
08/21/2022	36.4	36.8	36.32	36.68
08/22/2022	36.68	36.9	36.44	36.54
08/23/2022	36.54	36.6	35.76	35.8
08/24/2022	35.9	36.3	35.9	35.98
08/25/2022	36	36.2	35.64	35.8
08/28/2022	35.82	35.88	35.12	35.18
08/30/2022	35.18	35.36	34.86	34.9
08/31/2022	35	35	34.48	34.64
09/01/2022	34.76	35.46	34.68	35.08
09/04/2022	35.14	35.9	34.92	35.66
09/05/2022	35.66	35.74	34.84	34.96
09/06/2022	34.98	35.1	34.74	34.9
09/07/2022	34.96	35.66	34.96	35
09/08/2022	35.06	35.4	35	35.08
09/11/2022	35.12	35.28	34.84	35
09/12/2022	35.02	36	34.88	35.14
09/13/2022	35.16	35.26	34.42	34.92
09/14/2022	35	35.58	34.9	35.08
09/15/2022	35.28	35.28	34.98	35.1
09/18/2022	35.14	35.8	34.84	34.9
09/19/2022	34.98	35.28	34.44	34.62
09/20/2022	34.66	36.2	34.3	35.58
09/21/2022	35.68	36.1	35.4	35.54
09/22/2022	35.54	37.96	35.44	36.58
09/25/2022	37.1	38.8	37	37.3
09/26/2022	37.34	38.28	36.66	37.6
09/27/2022	37.7	38.78	37.2	37.3
09/28/2022	37.38	37.7	35.6	36.6
09/29/2022	36.62	36.88	35.1	36.7
10/02/2022	36.72	37.54	36.72	37.3
10/03/2022	37.32	37.6	36.8	36.94
10/04/2022	37.04	37.18	36.44	36.5
10/05/2022	36.64	37.02	36.48	36.64
10/06/2022	36.72	40.3	36.6	40.3
10/09/2022	42.2	44.32	42	44.32
10/10/2022	44.64	47.32	42.64	43.3
10/11/2022	43.36	43.52	42.08	42.5
10/12/2022	42.7	44.6	42.1	42.22
10/13/2022	42.6	42.86	40.94	41.48
10/16/2022	41.62	43.52	41.3	42.62
10/17/2022	43.4	46.88	43.2	46.88
10/18/2022	48.2	51.55	47.9	51.55
10/19/2022	52	56.7	52	56.7
10/20/2022	57	62.35	56.7	62.35
10/23/2022	65.1	67.4	57.7	58.9
10/24/2022	58.9	59.65	54.85	55.45
10/25/2022	56.8	60.95	55.45	60.95
10/26/2022	62.5	65.6	61	63.4
10/27/2022	62	62	58.1	58.95
10/30/2022	58.95	61.45	56.05	58.15
10/31/2022	59.05	59.95	56.2	56.95
11/01/2022	56.95	59.5	55.5	58
11/02/2022	58.7	58.7	56.8	57.65
11/03/2022	57.65	61.75	56.9	60.1
11/06/2022	61.65	66.1	61.05	66.1
11/07/2022	67.1	69.25	62.8	63.85
11/08/2022	63.85	66.2	61.35	61.95
11/09/2022	61.95	64.25	60.35	62.45
11/10/2022	62.6	63.7	60.6	60.8
11/13/2022	60.8	63.2	59.5	61.15
11/14/2022	61.3	61.75	58.25	59.25
11/15/2022	59.7	61.05	57.5	58.1
11/16/2022	58.1	59.6	54.85	57.9
11/17/2022	58	63	58	61.6
11/20/2022	63.45	65	60.85	62.15
11/21/2022	62.15	62.45	60.25	61.4
11/22/2022	61.4	62	60.45	60.7
11/23/2022	61	63.9	60.15	63.35
11/24/2022	63.5	63.95	61.05	61.9
11/27/2022	61.9	66.5	61.7	64
11/28/2022	65.15	69.35	64.15	69.15
11/29/2022	69.25	73.7	68.5	69.7
11/30/2022	70.7	71.75	67.7	68.6
12/01/2022	68.8	70.35	66.55	66.7
12/04/2022	66.75	67.9	63.45	64.35
12/05/2022	64.65	67.35	63.5	65.65
12/06/2022	65.95	66.6	60.2	61.8
12/07/2022	61.8	62.7	59.45	62
12/08/2022	62.1	63.25	61.75	62.6
12/11/2022	64.8	68.85	64.45	68.85
12/12/2022	73.95	75.7	72.8	75.7
12/13/2022	79.45	82	72.25	77
12/14/2022	77.7	81.5	75	79.4
12/15/2022	80	83.4	76.45	80.65
12/18/2022	82.1	88.7	81.55	82.6
12/19/2022	82.75	87	80.1	82.15
12/20/2022	82.5	84.7	81.25	82.1
12/21/2022	82.2	82.6	80.45	80.65
12/22/2022	81	81.5	78.5	79.5
12/25/2022	79.7	81.5	76.5	77.5
12/26/2022	77.5	77.9	74.75	75.65
12/27/2022	75.85	75.95	72.1	73
12/28/2022	73	75.3	72.55	74.95
12/29/2022	76.15	76.5	74.3	75

Menu

Create your free account now!

CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CRFSA: CARREFOURSA CARREFOUR SABANCI TİCARET MERKEZİ A.Ş. Historical Data

2022 Historical Chart

Average

Low

High